Bestore Co.,Ltd (SHA:603719)
China · Delayed Price · Currency is CNY 9.19
-0.09 (-0.97%)
Oct 28, 2026, 9:45 AM CST
Bestore Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.29 | 9.36 | 8.96 | 9.19 | 9.19 | -0.97% | 7,202,128 |
| Oct 27, 2026 | 9.70 | 10.10 | 9.24 | 9.28 | 9.28 | -1.17% | 28,816,760 |
| Oct 26, 2026 | 8.50 | 9.39 | 8.45 | 9.39 | 9.39 | 9.95% | 13,520,099 |
| Oct 23, 2026 | 8.52 | 8.58 | 8.19 | 8.54 | 8.54 | 0.83% | 4,318,218 |
| Oct 22, 2026 | 8.74 | 8.74 | 8.45 | 8.47 | 8.47 | -2.98% | 3,847,799 |
| Oct 21, 2026 | 8.89 | 8.97 | 8.70 | 8.73 | 8.73 | -1.47% | 2,964,600 |
| Oct 20, 2026 | 8.82 | 8.96 | 8.78 | 8.86 | 8.86 | 0.68% | 3,108,224 |
| Oct 19, 2026 | 8.97 | 9.04 | 8.70 | 8.80 | 8.80 | -1.68% | 3,101,999 |
| Oct 16, 2026 | 9.19 | 9.19 | 8.87 | 8.95 | 8.95 | -0.89% | 3,053,400 |
| Oct 15, 2026 | 9.24 | 9.30 | 8.99 | 9.03 | 9.03 | -1.85% | 3,535,728 |
| Oct 14, 2026 | 9.29 | 9.36 | 9.18 | 9.20 | 9.20 | -0.97% | 3,294,400 |
| Oct 13, 2026 | 9.21 | 9.35 | 9.08 | 9.29 | 9.29 | -0.75% | 3,278,400 |
| Oct 12, 2026 | 9.51 | 9.58 | 9.27 | 9.36 | 9.36 | -1.68% | 4,390,823 |
| Oct 9, 2026 | 9.34 | 9.52 | 9.19 | 9.52 | 9.52 | 2.48% | 5,146,526 |
| Oct 8, 2026 | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | 0.87% | 3,912,726 |
| Sep 30, 2026 | 9.09 | 9.28 | 9.09 | 9.21 | 9.21 | 1.43% | 2,763,600 |
| Sep 29, 2026 | 9.09 | 9.14 | 8.97 | 9.08 | 9.08 | 0.11% | 2,325,200 |
| Sep 28, 2026 | 9.08 | 9.19 | 8.98 | 9.07 | 9.07 | - | 2,742,100 |
| Sep 24, 2026 | 9.10 | 9.21 | 9.02 | 9.07 | 9.07 | -0.87% | 2,519,800 |
| Sep 23, 2026 | 9.23 | 9.34 | 9.09 | 9.15 | 9.15 | -0.65% | 3,243,800 |
| Sep 22, 2026 | 9.15 | 9.30 | 9.02 | 9.21 | 9.21 | 1.21% | 3,480,900 |
| Sep 21, 2026 | 8.89 | 9.17 | 8.86 | 9.10 | 9.10 | 3.17% | 3,828,268 |
| Sep 18, 2026 | 8.87 | 9.03 | 8.82 | 8.82 | 8.82 | -0.56% | 3,956,090 |
| Sep 17, 2026 | 8.88 | 8.92 | 8.77 | 8.87 | 8.87 | -0.45% | 2,278,998 |
| Sep 16, 2026 | 8.86 | 8.95 | 8.76 | 8.91 | 8.91 | 0.11% | 3,001,500 |
| Sep 15, 2026 | 9.18 | 9.19 | 8.88 | 8.90 | 8.90 | -2.94% | 3,102,600 |
| Sep 14, 2026 | 9.07 | 9.25 | 9.06 | 9.17 | 9.17 | 0.88% | 4,053,900 |
| Sep 11, 2026 | 9.43 | 9.43 | 9.00 | 9.09 | 9.09 | -4.01% | 4,933,900 |
| Sep 10, 2026 | 9.66 | 9.76 | 9.46 | 9.47 | 9.47 | -2.37% | 4,137,000 |
| Sep 9, 2026 | 10.03 | 10.03 | 9.67 | 9.70 | 9.70 | -2.90% | 5,429,800 |
| Sep 8, 2026 | 9.81 | 10.01 | 9.81 | 9.99 | 9.99 | 1.63% | 5,376,400 |
| Sep 7, 2026 | 9.65 | 9.86 | 9.60 | 9.83 | 9.83 | 1.87% | 4,816,500 |
| Sep 4, 2026 | 9.40 | 9.82 | 9.34 | 9.65 | 9.65 | 2.88% | 5,571,700 |
| Sep 3, 2026 | 9.48 | 9.59 | 9.38 | 9.38 | 9.38 | -1.05% | 3,351,019 |
| Sep 2, 2026 | 9.68 | 9.72 | 9.42 | 9.48 | 9.48 | -2.17% | 3,807,700 |
| Sep 1, 2026 | 9.36 | 9.77 | 9.36 | 9.69 | 9.69 | 1.04% | 5,011,000 |
| Aug 31, 2026 | 9.75 | 9.95 | 9.56 | 9.59 | 9.59 | -1.44% | 4,635,500 |
| Aug 28, 2026 | 9.43 | 9.78 | 9.35 | 9.73 | 9.73 | 3.18% | 4,893,200 |
| Aug 27, 2026 | 9.34 | 9.60 | 9.34 | 9.43 | 9.43 | 0.32% | 3,486,099 |
| Aug 26, 2026 | 9.42 | 9.50 | 9.37 | 9.40 | 9.40 | -0.21% | 3,888,600 |
| Aug 25, 2026 | 9.29 | 9.50 | 9.23 | 9.42 | 9.42 | 0.96% | 4,877,700 |
| Aug 24, 2026 | 9.53 | 9.65 | 9.32 | 9.33 | 9.33 | -2.10% | 3,581,945 |
| Aug 21, 2026 | 9.65 | 9.78 | 9.50 | 9.53 | 9.53 | -2.06% | 3,823,600 |
| Aug 20, 2026 | 9.62 | 9.81 | 9.50 | 9.73 | 9.73 | 1.14% | 3,545,745 |
| Aug 19, 2026 | 9.98 | 10.09 | 9.60 | 9.62 | 9.62 | -4.66% | 4,800,900 |
| Aug 18, 2026 | 10.01 | 10.28 | 9.97 | 10.09 | 10.09 | 0.90% | 5,144,800 |
| Aug 17, 2026 | 9.85 | 10.02 | 9.77 | 10.00 | 10.00 | 1.52% | 3,736,900 |
| Aug 14, 2026 | 10.05 | 10.05 | 9.76 | 9.85 | 9.85 | -2.18% | 4,362,500 |
| Aug 13, 2026 | 10.00 | 10.18 | 9.89 | 10.07 | 10.07 | 0.10% | 5,872,300 |
| Aug 12, 2026 | 9.85 | 10.11 | 9.81 | 10.06 | 10.06 | 1.62% | 5,015,700 |